Explore strikes, OI, IV and strategy data for AG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG270115C00001000 | 10/29 9:30 AM | 1.00 | 12.30 | 7.5 | 11.95 | 0.00 | 0.00% | 4 | 74 | 121.09% | Yes |
| AG270115C00002000 | 11/5 3:59 PM | 2.00 | 8.90 | 6.85 | 9.85 | -0.97 | -9.83% | 30 | 122 | 233.20% | Yes |
| AG270115C00003000 | 11/5 12:33 PM | 3.00 | 7.95 | 7.9 | 8.7 | -1.15 | -12.64% | 11 | 1691 | 124.22% | Yes |
| AG270115C00004000 | 11/5 9:51 AM | 4.00 | 6.75 | 6.75 | 8.35 | -2.25 | -25.00% | 253 | 1277 | 113.09% | Yes |
| AG270115C00005000 | 11/5 1:27 PM | 5.00 | 6.40 | 6.15 | 6.7 | -0.75 | -10.49% | 753 | 3541 | 85.45% | Yes |
| AG270115C00007000 | 11/5 12:06 PM | 7.00 | 4.95 | 4.85 | 5.95 | -0.92 | -15.67% | 751 | 6837 | 88.57% | Yes |
| AG270115C00010000 | 11/5 3:59 PM | 10.00 | 3.55 | 3.3 | 3.6 | -0.62 | -14.87% | 1434 | 17954 | 70.51% | Yes |
| AG270115C00012000 | 11/5 3:46 PM | 12.00 | 2.90 | 2.75 | 2.99 | -0.65 | -18.31% | 2297 | 8935 | 72.56% | No |
| AG270115C00015000 | 11/5 3:21 PM | 15.00 | 2.18 | 2.06 | 2.25 | -0.40 | -15.50% | 712 | 15071 | 73.05% | No |
| AG270115C00017000 | 11/5 3:45 PM | 17.00 | 1.80 | 1.7 | 1.9 | -0.35 | -16.28% | 141 | 15250 | 73.27% | No |
| AG270115C00020000 | 11/5 3:21 PM | 20.00 | 1.42 | 1.36 | 1.58 | -0.43 | -23.24% | 421 | 5179 | 75.29% | No |
| AG270115C00022000 | 11/5 2:29 PM | 22.00 | 1.22 | 1.19 | 1.45 | -0.33 | -21.29% | 232 | 5533 | 76.90% | No |
| AG270115C00025000 | 11/5 2:29 PM | 25.00 | 0.97 | 0.99 | 1.13 | -0.31 | -24.22% | 526 | 2923 | 76.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG270115P00002000 | 10/29 9:48 AM | 2.00 | 0.12 | 0.04 | 0.12 | 0.00 | 0.00% | 2 | 16 | 91.02% | No |
| AG270115P00003000 | 10/23 2:42 PM | 3.00 | 0.14 | 0.11 | 0.19 | 0.00 | 0.00% | 5400 | 2709 | 79.69% | No |
| AG270115P00004000 | 11/4 2:30 PM | 4.00 | 0.25 | 0.19 | 0.45 | 0.00 | 0.00% | 10 | 468 | 77.54% | No |
| AG270115P00005000 | 10/31 1:54 PM | 5.00 | 0.43 | 0.25 | 0.66 | 0.00 | 0.00% | 5 | 1129 | 70.12% | No |
| AG270115P00007000 | 11/5 3:23 PM | 7.00 | 0.95 | 0.95 | 1.09 | 0.11 | 13.10% | 11 | 2450 | 65.23% | No |
| AG270115P00010000 | 11/5 1:40 PM | 10.00 | 2.30 | 2.3 | 2.43 | 0.40 | 21.05% | 45 | 2933 | 60.69% | No |
| AG270115P00012000 | 11/5 2:46 PM | 12.00 | 3.65 | 3.5 | 4.85 | 0.45 | 14.06% | 78 | 644 | 72.05% | Yes |
| AG270115P00015000 | 10/27 1:05 PM | 15.00 | 5.22 | 5.4 | 6.85 | 0.00 | 0.00% | 1 | 187 | 65.33% | Yes |
| AG270115P00017000 | 10/27 10:57 AM | 17.00 | 6.77 | 7 | 8.25 | 0.00 | 0.00% | 20 | 113 | 62.06% | Yes |
| AG270115P00020000 | 11/5 1:19 PM | 20.00 | 10.00 | 9.9 | 10.15 | 0.80 | 8.70% | 15 | 83 | 56.20% | Yes |
| AG270115P00022000 | 11/4 11:12 AM | 22.00 | 11.00 | 10.55 | 12.7 | 0.00 | 0.00% | 18 | 44 | 78.13% | Yes |
| AG270115P00025000 | 11/3 3:19 PM | 25.00 | 13.25 | 13.45 | 15.05 | 0.00 | 0.00% | 1 | 41 | 67.82% | Yes |
